Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

196.88 +1.76 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.69 20.19 19.59 20.07 124,758 +0.44(+2.22%)
May 29, 2008 19.01 19.78 18.40 19.64 163,643 +0.51(+2.64%)
May 28, 2008 19.87 19.87 18.71 19.13 165,793 -0.70(-3.53%)
May 27, 2008 19.12 20.12 18.96 19.83 135,532 +0.65(+3.40%)
May 26, 2008 19.36 19.55 18.94 19.18 0 +0.00(+0.00%)
May 23, 2008 19.36 19.55 18.94 19.18 39,223 -0.34(-1.74%)
May 22, 2008 18.96 19.91 18.96 19.52 183,666 +0.52(+2.74%)
May 21, 2008 19.17 19.72 18.67 19.00 137,966 -0.18(-0.94%)
May 20, 2008 19.56 19.59 18.58 19.18 172,105 -0.53(-2.67%)
May 19, 2008 20.79 20.79 19.44 19.71 132,720 -0.96(-4.63%)
May 16, 2008 20.90 20.90 20.07 20.66 171,371 -0.17(-0.80%)
May 15, 2008 21.99 21.99 20.62 20.83 183,477 -1.20(-5.44%)
May 14, 2008 21.94 22.18 21.83 22.03 137,465 +0.03(+0.16%)
May 13, 2008 20.68 22.18 20.30 21.99 318,495 +1.32(+6.37%)
May 12, 2008 19.46 20.92 19.46 20.68 81,424 +1.22(+6.27%)
May 09, 2008 19.68 19.68 19.17 19.46 23,083 -0.37(-1.85%)
May 08, 2008 20.09 20.19 19.32 19.82 68,261 -0.12(-0.63%)
May 07, 2008 21.07 21.07 19.87 19.95 66,616 -1.14(-5.42%)
May 06, 2008 20.72 21.14 20.22 21.09 84,409 +0.33(+1.57%)
May 05, 2008 21.49 21.63 20.72 20.77 73,110 -0.75(-3.48%)
May 02, 2008 22.64 22.76 21.51 21.51 55,706 -0.85(-3.81%)
May 01, 2008 22.12 22.78 22.12 22.37 59,378 +0.19(+0.84%)
Apr 30, 2008 22.53 22.58 21.88 22.18 113,476 -0.33(-1.45%)
Apr 29, 2008 22.99 23.01 22.46 22.51 76,112 -0.46(-1.99%)
Apr 28, 2008 23.01 23.28 22.60 22.96 174,768 -0.10(-0.45%)
Apr 25, 2008 23.15 23.20 22.24 23.07 71,559 -0.03(-0.12%)
Apr 24, 2008 22.67 23.46 22.59 23.10 134,244 +0.79(+3.54%)
Apr 23, 2008 22.76 22.81 22.22 22.30 78,181 -0.36(-1.59%)
Apr 22, 2008 22.94 23.01 22.19 22.67 147,626 -0.28(-1.21%)
Apr 21, 2008 23.03 23.29 22.87 22.94 117,149 -0.23(-0.99%)
Apr 18, 2008 23.46 23.46 23.00 23.17 190,843 +0.04(+0.18%)
Apr 17, 2008 22.83 23.20 22.79 23.13 119,226 +0.05(+0.21%)
Apr 16, 2008 22.09 23.39 22.03 23.08 357,983 +1.61(+7.49%)
Apr 15, 2008 20.69 21.98 20.50 21.47 175,155 +0.69(+3.30%)
Apr 14, 2008 19.79 21.06 19.78 20.79 171,972 +1.12(+5.71%)
Apr 11, 2008 19.87 20.52 19.48 19.66 124,362 -0.32(-1.60%)
Apr 10, 2008 19.44 20.23 19.30 19.98 72,136 +0.71(+3.67%)
Apr 09, 2008 19.82 19.82 19.23 19.28 85,265 -0.30(-1.56%)
Apr 08, 2008 19.17 19.69 19.06 19.58 28,133 +0.35(+1.80%)
Apr 07, 2008 18.97 19.41 18.77 19.23 44,291 +0.37(+1.95%)
Apr 04, 2008 19.00 19.26 18.78 18.87 47,465 -0.07(-0.37%)
Apr 03, 2008 18.69 19.39 18.64 18.94 91,901 +0.15(+0.77%)
Apr 02, 2008 19.05 19.35 18.71 18.79 93,921 -0.53(-2.73%)
Apr 01, 2008 18.19 19.32 18.19 19.32 64,533 +1.23(+6.78%)
Mar 31, 2008 18.13 19.18 17.56 18.09 192,315 +0.22(+1.24%)
Mar 28, 2008 18.81 19.30 17.84 17.87 49,196 -0.99(-5.26%)
Mar 27, 2008 19.49 19.68 18.61 18.86 137,347 -0.56(-2.89%)
Mar 26, 2008 19.47 19.68 19.26 19.42 49,052 -0.07(-0.36%)
Mar 25, 2008 19.14 19.58 18.85 19.49 211,359 +0.40(+2.07%)
Mar 24, 2008 19.66 20.14 19.05 19.10 243,099 -1.01(-5.00%)
Mar 21, 2008 18.57 20.36 18.57 20.10 299,653 +0.00(+0.00%)
Mar 20, 2008 18.57 20.36 18.57 20.10 299,653 +1.21(+6.38%)
Mar 19, 2008 18.24 19.14 18.24 18.89 126,526 +0.32(+1.72%)
Mar 18, 2008 16.07 18.58 16.07 18.58 141,819 +2.96(+18.95%)
Mar 17, 2008 15.62 15.89 14.99 15.62 70,260 +0.15(+0.94%)
Mar 14, 2008 16.16 16.30 15.02 15.47 101,135 -0.75(-4.62%)
Mar 13, 2008 16.14 16.34 15.99 16.22 466,108 -0.06(-0.34%)
Mar 12, 2008 16.63 17.29 16.20 16.27 67,230 -0.29(-1.76%)
Mar 11, 2008 16.39 16.63 16.23 16.57 133,596 +0.66(+4.14%)
Mar 10, 2008 16.27 16.50 15.82 15.91 90,747 -0.35(-2.13%)
Mar 07, 2008 15.91 16.90 15.91 16.25 62,902 +0.23(+1.43%)
Mar 06, 2008 16.40 16.52 15.84 16.03 135,904 -0.50(-3.02%)
Mar 05, 2008 16.66 16.91 16.40 16.52 163,749 +0.01(+0.04%)
Mar 04, 2008 16.36 16.66 15.90 16.52 327,354 -0.03(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.